Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Daiwa House Logistics Trust (DHLU.SI)

0.5700
0.0000
(0.00%)
At close: April 30 at 5:04:43 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.57500.57500.57000.57000.570041,100
Apr 29, 20250.56500.57000.56000.57000.5700274,100
Apr 28, 20250.57000.57000.56000.56500.5650176,300
Apr 25, 20250.56500.57000.56500.57000.5700114,000
Apr 24, 20250.56500.56500.56500.56500.565088,900
Apr 23, 20250.56500.57000.56000.56500.5650249,300
Apr 22, 20250.56000.56500.55500.56500.5650552,500
Apr 21, 20250.55000.56500.55000.56500.5650119,200
Apr 17, 20250.55000.56000.54500.55000.550061,400
Apr 16, 20250.56000.56500.55000.55500.5550401,600
Apr 15, 20250.55500.56000.55500.55500.5550381,700
Apr 14, 20250.54000.56000.54000.55500.5550207,100
Apr 11, 20250.54500.54500.53500.54000.5400395,100
Apr 10, 20250.56500.56500.54500.55000.5500520,500
Apr 9, 20250.54500.54500.52000.53500.5350773,600
Apr 8, 20250.54000.54500.53000.54500.5450280,500
Apr 7, 20250.56000.56000.53000.53000.53002,164,200
Apr 4, 20250.56500.56500.56000.56500.5650291,300
Apr 3, 20250.56500.57000.56500.56500.5650381,800
Apr 2, 20250.57500.58000.57000.57000.5700281,900
Apr 1, 20250.57500.58000.57000.58000.5800124,400
Mar 28, 20250.57500.58000.57500.57500.5750242,400
Mar 27, 20250.57000.57500.57000.57500.5750120,800
Mar 26, 20250.57000.57000.56500.56500.5650298,200
Mar 25, 20250.56500.57000.56500.56500.5650106,900
Mar 24, 20250.57500.57500.56000.56000.5600975,200
Mar 21, 20250.57500.57500.57500.57500.575028,600
Mar 20, 20250.57000.57500.57000.57500.575060,000
Mar 19, 20250.57000.57500.57000.57000.5700107,200
Mar 18, 20250.57000.57500.56500.57500.5750161,500
Mar 17, 20250.57000.57000.56500.56500.5650194,500
Mar 14, 20250.57000.57000.56500.57000.5700582,000
Mar 13, 20250.56500.57000.56500.57000.5700306,000
Mar 12, 20250.56500.56500.55500.56000.56001,010,700
Mar 11, 20250.57000.57000.56000.56500.5650222,900
Mar 10, 20250.57000.57000.57000.57000.5700489,500
Mar 7, 2025 0.0234 Dividend
Mar 7, 20250.57500.57500.57000.57000.5700124,400
Mar 6, 20250.60000.60000.59500.59500.5716558,400
Mar 5, 20250.59500.60000.59500.60000.5764209,300
Mar 4, 20250.59500.59500.59000.59500.5716490,100
Mar 3, 20250.58500.59500.58500.59500.5716706,100
Feb 28, 20250.58000.58500.58000.58500.5620300,300
Feb 27, 20250.58000.58500.57500.58500.5620480,600
Feb 26, 20250.58500.58500.58000.58000.5572118,200
Feb 25, 20250.58000.58500.58000.58000.5572599,900
Feb 24, 20250.58000.58500.58000.58000.5572263,600
Feb 21, 20250.58500.59000.58000.58500.5620320,900
Feb 20, 20250.59500.59500.58500.58500.5620266,200
Feb 19, 20250.58000.60000.58000.60000.5764588,600
Feb 18, 20250.58500.58500.58000.58000.5572445,000
Feb 17, 20250.58000.58500.58000.58500.5620199,200
Feb 14, 20250.59000.59000.58500.58500.5620153,000
Feb 13, 20250.58500.59000.58500.59000.5668150,300
Feb 12, 20250.59000.59000.58500.59000.566840,300
Feb 11, 20250.58500.59000.58000.58000.5572185,900
Feb 10, 20250.58000.58500.58000.58500.562079,400
Feb 7, 20250.58000.58000.58000.58000.557257,600
Feb 6, 20250.58000.58500.58000.58000.5572408,700
Feb 5, 20250.57500.57500.57500.57500.5524110,000
Feb 4, 20250.58000.58000.57000.57500.5524785,400
Feb 3, 20250.58500.58500.57500.58000.5572357,500
Jan 31, 20250.58500.58500.57500.58000.5572157,400
Jan 28, 20250.58000.58500.57500.58000.5572208,100
Jan 27, 20250.58000.58500.58000.58000.5572498,400
Jan 24, 20250.59000.59000.58000.58000.5572545,000
Jan 23, 20250.59000.59000.58500.59000.566837,900
Jan 22, 20250.59000.59000.58500.59000.566895,600
Jan 21, 20250.58500.59000.58500.58500.5620115,300
Jan 20, 20250.59000.59500.58500.59000.566843,000
Jan 17, 20250.58500.59500.58500.59500.571699,400
Jan 16, 20250.58500.59000.58000.58500.5620121,500
Jan 15, 20250.58500.58500.58000.58500.562075,300
Jan 14, 20250.58500.58500.58500.58500.562017,800
Jan 13, 20250.58500.58500.58500.58500.5620162,800
Jan 10, 20250.58000.58500.58000.58500.5620222,000
Jan 9, 20250.58000.58000.58000.58000.5572415,300
Jan 8, 20250.58500.58500.58000.58000.5572114,200
Jan 7, 20250.59000.59000.58500.59000.5668125,700
Jan 6, 20250.58500.59000.58500.59000.566897,600
Jan 3, 20250.58000.58500.57500.58500.5620758,100
Jan 2, 20250.58000.58000.57500.58000.5572114,900
Dec 31, 20240.58000.58000.57500.58000.557282,800
Dec 30, 20240.57500.58000.57000.58000.557296,200
Dec 27, 20240.57500.58500.57000.57000.5476895,700
Dec 26, 20240.58000.58500.57500.58500.562083,500
Dec 24, 20240.58000.58000.57500.58000.5572115,400
Dec 23, 20240.58500.58500.57500.57500.5524275,900
Dec 20, 20240.58500.58500.57500.57500.5524775,800
Dec 19, 20240.59000.59000.58500.59000.5668170,500
Dec 18, 20240.59000.59000.58500.58500.5620105,700
Dec 17, 20240.59000.59500.58500.58500.5620412,700
Dec 16, 20240.59500.60000.58500.58500.5620818,300
Dec 13, 20240.59500.59500.59000.59000.566819,900
Dec 12, 20240.59000.59500.58500.59500.5716337,400
Dec 11, 20240.58500.58500.58000.58500.5620385,500
Dec 10, 20240.58000.59000.58000.58500.5620381,800
Dec 9, 20240.58000.58500.57500.58000.5572152,900
Dec 6, 20240.58000.58500.58000.58500.562097,200
Dec 5, 20240.58500.58500.57500.57500.5524283,200
Dec 4, 20240.58000.59000.58000.58000.5572412,700
Dec 3, 20240.59000.59000.57500.58000.5572436,300
Dec 2, 20240.59000.59500.58500.59000.5668312,800
Nov 29, 20240.58500.59000.58500.59000.5668547,200
Nov 28, 20240.58000.59000.58000.58500.5620113,500
Nov 27, 20240.57500.58500.57500.58000.5572152,800
Nov 26, 20240.58000.58000.57500.57500.552424,400
Nov 25, 20240.58000.58000.57000.57500.55241,038,600
Nov 22, 20240.58000.58500.57500.58000.5572259,300
Nov 21, 20240.57500.58000.57500.57500.5524129,800
Nov 20, 20240.57000.57500.57000.57500.552481,400
Nov 19, 20240.57000.57500.57000.57000.5476528,400
Nov 18, 20240.57000.57000.57000.57000.5476907,600
Nov 15, 20240.58000.58000.57000.57000.5476730,100
Nov 14, 20240.57500.58000.57000.57500.5524105,400
Nov 13, 20240.57500.57500.57000.57000.5476371,900
Nov 12, 20240.58000.58000.57000.57000.5476869,700
Nov 11, 20240.57500.58500.57500.58000.557297,000
Nov 8, 20240.57500.58500.57000.57000.54761,046,800
Nov 7, 20240.59000.59000.56500.56500.54281,550,600
Nov 6, 20240.59500.59500.58500.59000.5668826,300
Nov 5, 20240.59500.59500.59000.59000.5668296,500
Nov 4, 20240.59500.59500.59000.59500.5716918,700
Nov 1, 20240.59500.59500.59000.59000.5668104,500
Oct 30, 20240.59000.59500.59000.59000.5668152,700
Oct 29, 20240.59500.59500.59000.59000.566887,200
Oct 28, 20240.59500.59500.59000.59000.56681,900
Oct 25, 20240.60000.60000.59000.59000.5668728,800
Oct 24, 20240.60500.60500.59500.59500.5716715,100
Oct 23, 20240.60500.61000.60000.60500.5812650,700
Oct 22, 20240.60000.61000.60000.61000.5860497,100
Oct 21, 20240.60000.60500.60000.60000.5764136,600
Oct 18, 20240.60500.60500.59500.59500.5716185,000
Oct 17, 20240.60000.60500.60000.60000.576444,400
Oct 16, 20240.59500.60500.59500.59500.5716534,100
Oct 15, 20240.60000.60000.59500.59500.5716363,900
Oct 14, 20240.60000.60500.59500.59500.5716172,900
Oct 11, 20240.60000.60500.59500.59500.571648,700
Oct 10, 20240.60000.60500.59500.59500.5716130,200
Oct 9, 20240.59500.60500.59500.60000.5764342,400
Oct 8, 20240.60000.60500.59500.59500.5716462,800
Oct 7, 20240.62500.62500.59000.59500.57164,238,600
Oct 4, 20240.62500.62500.61500.62000.59561,085,500
Oct 3, 20240.64000.64000.62000.62500.60041,751,500
Oct 2, 20240.64500.64500.63500.64000.61482,372,700
Oct 1, 20240.64500.65000.64000.64500.61961,310,700
Sep 30, 20240.64000.65000.63500.64500.61961,867,900
Sep 27, 20240.64500.64500.63500.64000.6148429,300
Sep 26, 20240.63500.64500.63500.64000.6148860,900
Sep 25, 20240.64000.64500.63500.63500.6100692,500
Sep 24, 20240.64000.64500.63500.64500.6196544,700
Sep 23, 20240.64000.64000.63500.64000.61481,246,800
Sep 20, 20240.64500.64500.63000.64500.61961,456,400
Sep 19, 20240.64000.64500.64000.64500.61961,335,300
Sep 18, 20240.64000.64000.63500.64000.6148416,300
Sep 17, 20240.62500.64500.62500.64000.6148951,300
Sep 16, 20240.60500.63000.60500.63000.6052942,900
Sep 13, 20240.60500.60500.60500.60500.5812370,100
Sep 12, 20240.60500.60500.60000.60500.5812313,600
Sep 11, 20240.59500.60500.59500.60000.5764844,600
Sep 10, 20240.59500.60000.59000.59500.5716273,000
Sep 9, 20240.60000.60000.59500.59500.5716457,700
Sep 6, 20240.59000.60000.59000.59500.57161,620,200
Sep 5, 20240.58000.59000.58000.59000.56681,099,200
Sep 4, 20240.58000.58000.57000.58000.5572901,400
Sep 3, 20240.58000.58500.58000.58000.5572170,100
Sep 2, 20240.58000.58500.58000.58000.5572819,200
Aug 30, 20240.58500.58500.57500.58000.5572651,700
Aug 29, 20240.58000.59000.58000.58500.5620420,600
Aug 28, 20240.58000.58500.57000.58000.5572903,700
Aug 27, 20240.58000.58500.57500.58500.5620272,400
Aug 26, 20240.57000.58000.57000.58000.5572438,700
Aug 23, 20240.57000.57000.56500.57000.5476322,300
Aug 22, 20240.56000.57000.55500.56500.5428443,700
Aug 21, 20240.56000.56000.55500.56000.5380187,700
Aug 20, 20240.56000.56000.55000.56000.5380651,000
Aug 19, 2024 0.0191 Dividend
Aug 19, 20240.56000.56500.55500.55500.53321,892,900
Aug 16, 20240.58500.59000.58000.59000.5484885,200
Aug 15, 20240.58500.59000.58000.58500.543883,000
Aug 14, 20240.58500.59000.57500.58500.54381,085,600
Aug 13, 20240.58500.58500.57000.58500.54381,408,900
Aug 12, 20240.58000.59000.58000.58500.54381,046,200
Aug 8, 20240.59000.59000.57500.58000.5392566,100
Aug 7, 20240.56000.61500.56000.59000.54845,106,600
Aug 6, 20240.56000.56500.55500.56000.52061,586,100
Aug 5, 20240.56500.56500.55500.55500.51591,538,700
Aug 2, 20240.57000.57500.56000.56500.5252427,100
Aug 1, 20240.56500.57000.56000.57000.52991,074,700
Jul 31, 20240.56000.56000.55500.56000.52061,044,500
Jul 30, 20240.56000.56500.55500.55500.5159670,000
Jul 29, 20240.56500.57000.55500.56000.52061,501,000
Jul 26, 20240.56000.56000.55500.55500.5159446,700
Jul 25, 20240.57000.57000.55500.55500.51591,496,300
Jul 24, 20240.55500.57000.55000.57000.52991,657,800
Jul 23, 20240.56000.56000.55000.55500.51591,173,200
Jul 22, 20240.56500.56500.55500.55500.5159696,300
Jul 19, 20240.56500.56500.56000.56000.5206219,200
Jul 18, 20240.56000.56500.55500.56000.5206466,900
Jul 17, 20240.56000.56000.55000.56000.5206910,700
Jul 16, 20240.56000.56500.55500.56000.52061,010,400
Jul 15, 20240.56000.57000.56000.56000.52061,530,900
Jul 12, 20240.55500.56500.55500.55500.51591,928,900
Jul 11, 20240.55500.56000.54500.55000.51131,188,000
Jul 10, 20240.55500.56500.55000.55500.5159942,600
Jul 9, 20240.56000.56500.55500.55500.5159649,000
Jul 8, 20240.57000.57000.56000.56000.5206633,000
Jul 5, 20240.57000.57000.56000.56500.5252605,000
Jul 4, 20240.56500.57000.56000.57000.5299474,200
Jul 3, 20240.57000.57000.56000.56500.5252546,600
Jul 2, 20240.57500.57500.56500.57000.5299516,900
Jul 1, 20240.57000.57500.57000.57500.534578,800
Jun 28, 20240.57000.58000.57000.57000.5299212,200
Jun 27, 20240.58000.58000.57000.57000.5299201,500
Jun 26, 20240.58500.58500.57500.58000.5392346,200
Jun 25, 20240.57500.57500.57000.57000.529947,100
Jun 24, 20240.56500.57000.56500.57000.5299157,000
Jun 21, 20240.56500.57000.56500.56500.525289,800
Jun 20, 20240.57000.57500.56500.56500.5252414,700
Jun 19, 20240.57000.57500.56500.56500.5252449,000
Jun 18, 20240.57000.57500.56500.56500.5252913,700
Jun 14, 20240.58000.58000.57500.57500.5345262,400
Jun 13, 20240.58000.58500.58000.58000.5392217,700
Jun 12, 20240.58000.58500.57500.57500.5345117,000
Jun 11, 20240.58000.58000.57500.57500.534534,000
Jun 10, 20240.58500.58500.57500.57500.534542,300
Jun 7, 20240.58000.59000.57500.58500.5438160,300
Jun 6, 20240.57500.58000.57500.58000.5392201,700
Jun 5, 20240.57500.57500.57000.57500.5345162,500
Jun 4, 20240.57000.57500.57000.57000.5299491,800
Jun 3, 20240.57500.57500.57000.57000.5299585,700
May 31, 20240.57000.57500.57000.57500.5345130,000
May 30, 20240.57000.57500.56500.57000.5299627,800
May 29, 20240.57000.58000.57000.57000.5299806,800
May 28, 20240.58000.58000.57000.57000.5299323,500
May 27, 20240.58000.58000.57500.57500.534518,300
May 24, 20240.58000.58000.57500.57500.5345740,300
May 23, 20240.58000.58000.58000.58000.539276,900
May 21, 20240.58500.58500.58000.58000.5392354,400
May 20, 20240.59000.59000.58000.58500.5438698,800
May 17, 20240.58500.59000.58000.59000.5484426,500
May 16, 20240.59000.59000.58000.58500.5438659,000
May 15, 20240.58000.59000.58000.59000.5484559,900
May 14, 20240.58000.58500.58000.58500.5438952,400
May 13, 20240.58000.58500.57500.58000.5392737,100
May 10, 20240.58500.59000.58000.58500.5438537,000
May 9, 20240.58000.58500.57500.58500.5438175,500
May 8, 20240.57500.58000.57500.58000.5392184,500
May 7, 20240.57500.57500.56500.57000.5299503,700
May 6, 20240.57500.57500.57000.57000.5299415,000
May 3, 20240.57500.57500.57000.57500.5345511,300
May 2, 20240.58000.58000.57000.57000.5299569,100
Apr 30, 20240.57500.58000.57500.57500.5345756,800

Related Tickers

O5RU.SI AIMS APAC REIT
1.2300
0.00%
 
M1GU.SI Sabana Industrial Real Estate Investment Trust
0.3650
+1.39%
 
BUOU.SI Frasers Logistics & Commercial Trust
0.8950
+0.56%
 
ME8U.SI Mapletree Industrial Trust
2.0200
-0.49%
 
A17U.SI CapitaLand Ascendas REIT
2.6600
+0.38%
 
ECWDF EC WORLD REIT
0.0010
0.00%
 
M44U.SI Mapletree Logistics Trust
1.1200
0.00%
 
J91U.SI ESR-REIT
0.2050
0.00%
 
SAFE.L Safestore Holdings Plc
636.35
+1.09%
 
TRNO Terreno Realty Corporation
56.33
-0.62%